COMSYS Holdings Corporation (TYO:1721)
Japan · Delayed Price · Currency is JPY 5,661.00
+14.00 (0.25%)
May 1, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5,664.00 | 5,699.00 | 5,585.00 | 5,661.00 | 5,661.00 | 0.25% | 453,600 |
| Apr 30, 2026 | 5,755.00 | 5,819.00 | 5,566.00 | 5,647.00 | 5,647.00 | -3.21% | 930,400 |
| Apr 28, 2026 | 5,670.00 | 5,836.00 | 5,637.00 | 5,834.00 | 5,834.00 | 4.12% | 1,979,100 |
| Apr 27, 2026 | 5,547.00 | 5,673.00 | 5,531.00 | 5,603.00 | 5,603.00 | 0.88% | 666,500 |
| Apr 24, 2026 | 5,566.00 | 5,675.00 | 5,540.00 | 5,554.00 | 5,554.00 | -0.05% | 813,400 |
| Apr 23, 2026 | 5,549.00 | 5,664.00 | 5,479.00 | 5,557.00 | 5,557.00 | 0.14% | 860,200 |
| Apr 22, 2026 | 5,567.00 | 5,587.00 | 5,475.00 | 5,549.00 | 5,549.00 | -0.20% | 844,300 |
| Apr 21, 2026 | 5,570.00 | 5,633.00 | 5,510.00 | 5,560.00 | 5,560.00 | 1.46% | 842,400 |
| Apr 20, 2026 | 5,431.00 | 5,543.00 | 5,378.00 | 5,480.00 | 5,480.00 | 1.46% | 895,300 |
| Apr 17, 2026 | 5,248.00 | 5,433.00 | 5,248.00 | 5,401.00 | 5,401.00 | 2.92% | 786,000 |
| Apr 16, 2026 | 5,138.00 | 5,278.00 | 5,138.00 | 5,248.00 | 5,248.00 | 1.71% | 613,300 |
| Apr 15, 2026 | 5,197.00 | 5,276.00 | 5,159.00 | 5,160.00 | 5,160.00 | -0.62% | 453,900 |
| Apr 14, 2026 | 5,206.00 | 5,210.00 | 5,160.00 | 5,192.00 | 5,192.00 | 0.58% | 360,200 |
| Apr 13, 2026 | 5,159.00 | 5,240.00 | 5,134.00 | 5,162.00 | 5,162.00 | -1.84% | 336,200 |
| Apr 10, 2026 | 5,405.00 | 5,421.00 | 5,257.00 | 5,259.00 | 5,259.00 | -1.83% | 640,600 |
| Apr 9, 2026 | 5,334.00 | 5,383.00 | 5,298.00 | 5,357.00 | 5,357.00 | 1.06% | 549,700 |
| Apr 8, 2026 | 5,347.00 | 5,347.00 | 5,244.00 | 5,301.00 | 5,301.00 | 2.99% | 483,000 |
| Apr 7, 2026 | 5,146.00 | 5,181.00 | 5,114.00 | 5,147.00 | 5,147.00 | 0.45% | 440,000 |
| Apr 6, 2026 | 5,107.00 | 5,153.00 | 5,104.00 | 5,124.00 | 5,124.00 | -0.27% | 351,800 |
| Apr 3, 2026 | 5,159.00 | 5,159.00 | 5,107.00 | 5,138.00 | 5,138.00 | 1.56% | 320,800 |
| Apr 2, 2026 | 5,177.00 | 5,206.00 | 5,035.00 | 5,059.00 | 5,059.00 | -1.09% | 336,100 |
| Apr 1, 2026 | 5,151.00 | 5,151.00 | 5,032.00 | 5,115.00 | 5,115.00 | 2.69% | 540,100 |
| Mar 31, 2026 | 4,940.00 | 5,049.00 | 4,931.00 | 4,981.00 | 4,981.00 | -0.86% | 536,800 |
| Mar 30, 2026 | 4,868.00 | 5,024.00 | 4,860.00 | 5,024.00 | 5,024.00 | -1.95% | 563,800 |
| Mar 27, 2026 | 5,124.00 | 5,157.00 | 5,064.00 | 5,124.00 | 5,064.00 | -0.08% | 592,200 |
| Mar 26, 2026 | 5,195.00 | 5,203.00 | 5,082.00 | 5,128.00 | 5,067.95 | -1.40% | 389,000 |
| Mar 25, 2026 | 5,199.00 | 5,279.00 | 5,109.00 | 5,201.00 | 5,140.10 | 2.00% | 520,400 |
| Mar 24, 2026 | 5,017.00 | 5,112.00 | 5,017.00 | 5,099.00 | 5,039.29 | 3.07% | 510,700 |
| Mar 23, 2026 | 4,977.00 | 5,019.00 | 4,921.00 | 4,947.00 | 4,889.07 | -3.89% | 632,100 |
| Mar 19, 2026 | 5,278.00 | 5,290.00 | 5,142.00 | 5,147.00 | 5,086.73 | -4.67% | 870,400 |
| Mar 18, 2026 | 5,407.00 | 5,417.00 | 5,304.00 | 5,399.00 | 5,335.78 | -0.04% | 589,500 |
| Mar 17, 2026 | 5,356.00 | 5,450.00 | 5,356.00 | 5,401.00 | 5,337.76 | 1.14% | 249,500 |
| Mar 16, 2026 | 5,453.00 | 5,453.00 | 5,330.00 | 5,340.00 | 5,277.47 | -0.24% | 380,700 |
| Mar 13, 2026 | 5,208.00 | 5,423.00 | 5,208.00 | 5,353.00 | 5,290.32 | 1.50% | 714,400 |
| Mar 12, 2026 | 5,364.00 | 5,432.00 | 5,245.00 | 5,274.00 | 5,212.24 | -2.93% | 474,300 |
| Mar 11, 2026 | 5,424.00 | 5,490.00 | 5,414.00 | 5,433.00 | 5,369.38 | 0.72% | 415,300 |
| Mar 10, 2026 | 5,415.00 | 5,451.00 | 5,368.00 | 5,394.00 | 5,330.84 | 2.49% | 675,900 |
| Mar 9, 2026 | 5,190.00 | 5,313.00 | 5,148.00 | 5,263.00 | 5,201.37 | -2.75% | 657,000 |
| Mar 6, 2026 | 5,325.00 | 5,412.00 | 5,280.00 | 5,412.00 | 5,348.63 | -0.09% | 607,300 |
| Mar 5, 2026 | 5,609.00 | 5,609.00 | 5,393.00 | 5,417.00 | 5,353.57 | 0.13% | 454,600 |
| Mar 4, 2026 | 5,565.00 | 5,590.00 | 5,349.00 | 5,410.00 | 5,346.65 | -2.68% | 748,200 |
| Mar 3, 2026 | 5,598.00 | 5,667.00 | 5,535.00 | 5,559.00 | 5,493.91 | -1.71% | 571,000 |
| Mar 2, 2026 | 5,633.00 | 5,699.00 | 5,542.00 | 5,656.00 | 5,589.77 | -1.84% | 511,900 |
| Feb 27, 2026 | 5,661.00 | 5,798.00 | 5,644.00 | 5,762.00 | 5,694.53 | 2.78% | 526,500 |
| Feb 26, 2026 | 5,630.00 | 5,666.00 | 5,590.00 | 5,606.00 | 5,540.36 | -0.43% | 484,300 |
| Feb 25, 2026 | 5,675.00 | 5,686.00 | 5,574.00 | 5,630.00 | 5,564.07 | -0.62% | 580,700 |
| Feb 24, 2026 | 5,577.00 | 5,677.00 | 5,492.00 | 5,665.00 | 5,598.67 | 2.48% | 623,000 |
| Feb 20, 2026 | 5,520.00 | 5,560.00 | 5,503.00 | 5,528.00 | 5,463.27 | -0.50% | 427,800 |
| Feb 19, 2026 | 5,502.00 | 5,590.00 | 5,487.00 | 5,556.00 | 5,490.94 | 1.15% | 524,600 |
| Feb 18, 2026 | 5,400.00 | 5,551.00 | 5,399.00 | 5,493.00 | 5,428.68 | 2.16% | 551,400 |